Leverage Shares 2X Long ENTG Daily ETF (ENTL)
BATS: ENTL · Real-Time Price · USD
9.85
+0.88 (9.80%)
Oct 2, 2026, 4:00 PM EDT - Market closed
ENTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 9.72 | 10.05 | 9.68 | 9.85 | 9.85 | 9.86% | 15,662 |
| Oct 1, 2026 | 8.67 | 9.05 | 8.67 | 8.97 | 8.97 | 6.17% | 1,631 |
| Sep 30, 2026 | 8.27 | 8.47 | 8.22 | 8.45 | 8.44 | -0.62% | 1,455 |
| Sep 29, 2026 | 8.61 | 8.73 | 8.42 | 8.50 | 8.50 | 5.56% | 5,562 |
| Sep 28, 2026 | 7.99 | 8.10 | 7.76 | 8.05 | 8.05 | -1.47% | 2,781 |
| Sep 25, 2026 | 7.89 | 8.29 | 7.89 | 8.17 | 8.17 | 3.94% | 3,427 |
| Sep 24, 2026 | 7.50 | 7.86 | 7.40 | 7.86 | 7.86 | -3.11% | 1,800 |
| Sep 23, 2026 | 8.05 | 8.24 | 7.81 | 8.11 | 8.11 | -0.95% | 13,465 |
| Sep 22, 2026 | 7.68 | 8.19 | 7.68 | 8.19 | 8.19 | 10.90% | 548 |
| Sep 21, 2026 | 7.35 | 7.39 | 7.16 | 7.39 | 7.39 | 2.06% | 1,019 |
| Sep 18, 2026 | 6.90 | 7.24 | 6.90 | 7.24 | 7.24 | 10.14% | 759 |
| Sep 17, 2026 | 6.50 | 6.57 | 6.50 | 6.57 | 6.57 | 7.95% | 1,712 |
| Sep 16, 2026 | 6.20 | 6.29 | 5.90 | 6.09 | 6.09 | 0.50% | 1,809 |
| Sep 15, 2026 | 6.19 | 6.19 | 5.84 | 6.06 | 6.06 | 1.62% | 1,404 |
| Sep 14, 2026 | 6.14 | 6.37 | 5.96 | 5.96 | 5.96 | -16.65% | 7,041 |
| Sep 11, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 3.82% | 217 |
| Sep 10, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -7.10% | 359 |
| Sep 9, 2026 | 7.16 | 7.41 | 7.16 | 7.41 | 7.41 | 1.69% | 1,002 |
| Sep 8, 2026 | 7.25 | 7.36 | 7.25 | 7.29 | 7.29 | 3.55% | 2,954 |
| Sep 4, 2026 | 6.92 | 7.07 | 6.92 | 7.04 | 7.04 | 11.95% | 4,449 |
| Sep 3, 2026 | 6.25 | 6.29 | 6.18 | 6.29 | 6.29 | -0.74% | 3,271 |
| Sep 2, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 2.72% | 154 |
| Sep 1, 2026 | 6.17 | 6.17 | 5.98 | 6.17 | 6.17 | -8.76% | 1,487 |
| Aug 31, 2026 | 6.76 | 6.80 | 6.72 | 6.76 | 6.76 | 1.05% | 2,565 |
| Aug 28, 2026 | 7.48 | 7.56 | 6.64 | 6.69 | 6.69 | -14.59% | 2,435 |
| Aug 27, 2026 | 7.75 | 7.83 | 7.60 | 7.83 | 7.83 | 4.06% | 3,815 |
| Aug 26, 2026 | 7.37 | 7.53 | 7.37 | 7.53 | 7.53 | 4.79% | 2,330 |
| Aug 25, 2026 | 7.33 | 7.33 | 7.18 | 7.18 | 7.18 | 0.77% | 1,443 |
| Aug 24, 2026 | 6.88 | 7.13 | 6.88 | 7.13 | 7.13 | -7.54% | 1,111 |
| Aug 21, 2026 | 7.65 | 7.71 | 7.65 | 7.71 | 7.71 | -1.47% | 799 |
| Aug 20, 2026 | 7.70 | 7.84 | 7.69 | 7.83 | 7.82 | 0.88% | 4,163 |
| Aug 19, 2026 | 8.48 | 8.48 | 7.72 | 7.76 | 7.76 | -8.54% | 1,745 |
| Aug 18, 2026 | 9.13 | 9.13 | 8.30 | 8.48 | 8.48 | -15.62% | 2,206 |
| Aug 17, 2026 | 9.89 | 10.41 | 9.89 | 10.05 | 10.05 | 1.68% | 7,382 |
| Aug 14, 2026 | 9.94 | 10.10 | 9.68 | 9.88 | 9.88 | -2.96% | 6,214 |
| Aug 13, 2026 | 9.72 | 10.40 | 9.69 | 10.19 | 10.18 | 3.31% | 16,950 |
| Aug 12, 2026 | 9.65 | 9.89 | 9.40 | 9.86 | 9.86 | 14.56% | 11,266 |
| Aug 11, 2026 | 8.37 | 8.95 | 8.37 | 8.61 | 8.61 | 8.11% | 16,080 |
| Aug 10, 2026 | 9.35 | 9.35 | 7.96 | 7.96 | 7.96 | -10.07% | 12,605 |
| Aug 7, 2026 | 8.60 | 8.85 | 8.21 | 8.85 | 8.85 | 11.47% | 3,761 |
| Aug 6, 2026 | 7.82 | 8.19 | 7.82 | 7.94 | 7.94 | -2.46% | 2,558 |
| Aug 5, 2026 | 8.08 | 8.35 | 8.00 | 8.14 | 8.14 | 0.62% | 5,060 |
| Aug 4, 2026 | 7.30 | 8.09 | 7.11 | 8.09 | 8.09 | 31.76% | 12,460 |
| Aug 3, 2026 | 6.15 | 6.15 | 5.99 | 6.14 | 6.14 | 8.41% | 7,110 |
| Jul 31, 2026 | 5.85 | 5.90 | 5.66 | 5.66 | 5.66 | 4.66% | 1,454 |
| Jul 30, 2026 | 5.61 | 5.61 | 5.41 | 5.41 | 5.41 | 17.58% | 898 |
| Jul 29, 2026 | 5.02 | 5.11 | 4.60 | 4.60 | 4.60 | -19.81% | 1,489 |
| Jul 28, 2026 | 5.73 | 5.85 | 5.63 | 5.74 | 5.74 | -11.22% | 8,997 |
| Jul 27, 2026 | 6.34 | 6.47 | 6.27 | 6.47 | 6.47 | -4.08% | 3,831 |
| Jul 24, 2026 | 7.12 | 7.12 | 6.70 | 6.74 | 6.74 | -8.21% | 1,603 |